上海期货交易所11月20日丁二烯橡胶期权收盘行情
发布时间：2025年11月20日 16:45
| 合约代码 | 开盘价 | 最高价 | 最低价 | 收盘价 | 结算价 | 成交量 | 持仓量 | 持仓量变化 | 成交额 | 德尔塔Delta |
|---|
| 商品名称:丁二烯橡胶期权 |
| br2512C9000 | | | | 1,570 | 1,570 | 0 | 0 | 0 | 0 | 1.00 |
| br2512C9100 | | | | 1,470 | 1,470 | 0 | 0 | 0 | 0 | 1.00 |
| br2512C9200 | | | | 1,370 | 1,370 | 0 | 0 | 0 | 0 | 1.00 |
| br2512C9300 | | | | 1,270 | 1,270 | 0 | 0 | 0 | 0 | 1.00 |
| br2512C9400 | | | | 1,170 | 1,170 | 0 | 15 | 0 | 0 | 1.00 |
| br2512C9500 | | | | 1,070 | 1,070 | 3 | 41 | -3 | 1.60 | 1.00 |
| br2512C9600 | 1,007 | 1,012 | 935 | 935 | 970 | 8 | 32 | -2 | 3.89 | 1.00 |
| br2512C9700 | | | | 870 | 870 | 0 | 30 | 0 | 0 | 1.00 |
| br2512C9800 | | | | 770 | 770 | 0 | 24 | 0 | 0 | 1.00 |
| br2512C9900 | | | | 670 | 670 | 0 | 23 | 0 | 0 | 0.99 |
| br2512C10000 | 635 | 635 | 529 | 533 | 571 | 10 | 147 | -9 | 2.71 | 0.98 |
| br2512C10200 | 398 | 418 | 320 | 324 | 380 | 33 | 326 | -10 | 5.99 | 0.92 |
| br2512C10400 | 220 | 257 | 139 | 154 | 214 | 377 | 946 | -9 | 35.84 | 0.74 |
| br2512C10600 | 120 | 120 | 46 | 55 | 95 | 9,599 | 2,582 | 621 | 353.21 | 0.46 |
| br2512C10800 | 40 | 51 | 15 | 17 | 32 | 14,543 | 4,134 | 1,017 | 218.60 | 0.21 |
| br2512C11000 | 21 | 23 | 5 | 7 | 7 | 12,472 | 4,061 | -795 | 84.20 | 0.06 |
| br2512C11200 | 6 | 9 | 2 | 2 | 1 | 1,687 | 1,460 | -425 | 3.72 | 0.01 |
| br2512C11400 | 3 | 4 | 1 | 2 | 1 | 706 | 964 | -179 | 0.69 | 0.00 |
| br2512C11600 | 2 | 2 | 2 | 2 | 1 | 221 | 593 | -52 | 0.22 | 0.00 |
| br2512C11800 | 1 | 1 | 1 | 1 | 1 | 211 | 397 | 4 | 0.11 | 0.00 |
| br2512C12000 | 1 | 1 | 1 | 1 | 1 | 277 | 1,347 | -50 | 0.14 | 0 |
| br2512C12200 | 1 | 1 | 1 | 1 | 1 | 76 | 243 | -13 | 0.04 | 0 |
| br2512C12400 | 1 | 1 | 1 | 1 | 1 | 3 | 412 | 0 | 0.00 | 0 |
| br2512C12600 | 1 | 1 | 1 | 1 | 1 | 49 | 351 | -16 | 0.02 | 0 |
| br2512C12800 | 1 | 1 | 1 | 1 | 1 | 40 | 261 | -1 | 0.02 | 0 |
| br2512C13000 | | | | 1 | 1 | 0 | 339 | 0 | 0 | 0 |
| br2512C13200 | 1 | 1 | 1 | 1 | 1 | 3 | 169 | 3 | 0.00 | 0 |
| br2512C13400 | | | | 1 | 1 | 0 | 76 | 0 | 0 | 0 |
| br2512C13600 | 1 | 1 | 1 | 1 | 1 | 10 | 889 | 0 | 0.01 | 0 |
| br2512P9000 | 1 | 1 | 1 | 1 | 1 | 20 | 132 | 0 | 0.01 | 0 |
| br2512P9100 | 1 | 1 | 1 | 1 | 1 | 20 | 560 | -20 | 0.01 | -0.00 |
| br2512P9200 | 1 | 1 | 1 | 1 | 1 | 20 | 337 | 0 | 0.01 | -0.00 |
| br2512P9300 | 1 | 1 | 1 | 1 | 1 | 20 | 139 | -12 | 0.01 | -0.00 |
| br2512P9400 | 1 | 1 | 1 | 1 | 1 | 53 | 272 | 7 | 0.03 | -0.00 |
| br2512P9500 | 1 | 1 | 1 | 1 | 1 | 80 | 427 | 30 | 0.04 | -0.00 |
| br2512P9600 | 1 | 1 | 1 | 1 | 1 | 101 | 354 | 82 | 0.05 | -0.00 |
| br2512P9700 | 2 | 2 | 1 | 2 | 1 | 90 | 240 | -9 | 0.07 | -0.00 |
| br2512P9800 | 2 | 3 | 1 | 2 | 1 | 138 | 200 | -11 | 0.13 | -0.00 |
| br2512P9900 | 3 | 4 | 1 | 2 | 1 | 574 | 410 | 191 | 0.70 | -0.01 |
| br2512P10000 | 4 | 6 | 4 | 4 | 1 | 1,322 | 2,390 | -119 | 2.83 | -0.02 |
| br2512P10200 | 11 | 17 | 9 | 13 | 10 | 7,518 | 3,064 | -273 | 47.74 | -0.08 |
| br2512P10400 | 32 | 60 | 26 | 50 | 44 | 15,521 | 2,323 | -176 | 301.39 | -0.26 |
| br2512P10600 | 87 | 168 | 78 | 145 | 125 | 3,671 | 1,120 | -91 | 193.40 | -0.54 |
| br2512P10800 | 240 | 330 | 217 | 305 | 262 | 218 | 980 | -89 | 29.05 | -0.79 |
| br2512P11000 | 419 | 497 | 390 | 491 | 437 | 34 | 285 | -15 | 7.35 | -0.94 |
| br2512P11200 | 588 | 728 | 588 | 728 | 631 | 13 | 150 | -6 | 4.35 | -0.99 |
| br2512P11400 | 891 | 891 | 891 | 891 | 830 | 3 | 52 | -1 | 1.31 | -1.00 |
| br2512P11600 | | | | 1,030 | 1,030 | 0 | 72 | 0 | 0 | -1.00 |
| br2512P11800 | 1,265 | 1,265 | 1,265 | 1,265 | 1,230 | 2 | 64 | -1 | 1.25 | -1.00 |
| br2512P12000 | | | | 1,430 | 1,430 | 0 | 18 | 0 | 0 | -1.00 |
| br2512P12200 | | | | 1,630 | 1,630 | 0 | 1 | 0 | 0 | -1.00 |
| br2512P12400 | | | | 1,830 | 1,830 | 0 | 10 | 0 | 0 | -1.00 |
| br2512P12600 | | | | 2,030 | 2,030 | 0 | 0 | 0 | 0 | -1.00 |
| br2512P12800 | | | | 2,230 | 2,230 | 0 | 0 | 0 | 0 | -1.00 |
| br2512P13000 | | | | 2,430 | 2,430 | 0 | 0 | 0 | 0 | -1.00 |
| br2512P13200 | | | | 2,630 | 2,630 | 0 | 0 | 0 | 0 | -1.00 |
| br2512P13400 | | | | 2,830 | 2,830 | 0 | 0 | 0 | 0 | -1.00 |
| br2512P13600 | | | | 3,030 | 3,030 | 0 | 1 | 0 | 0 | -1.00 |
| br2601C9000 | | | | 1,598 | 1,598 | 0 | 0 | 0 | 0 | 0.99 |
| br2601C9100 | | | | 1,500 | 1,500 | 0 | 0 | 0 | 0 | 0.98 |
| br2601C9200 | | | | 1,403 | 1,403 | 0 | 0 | 0 | 0 | 0.97 |
| br2601C9300 | | | | 1,307 | 1,307 | 0 | 0 | 0 | 0 | 0.96 |
| br2601C9400 | | | | 1,213 | 1,213 | 0 | 8 | 0 | 0 | 0.95 |
| br2601C9500 | 1,127 | 1,127 | 1,127 | 1,127 | 1,120 | 5 | 19 | 0 | 2.82 | 0.93 |
| br2601C9600 | | | | 1,029 | 1,029 | 0 | 22 | 0 | 0 | 0.91 |
| br2601C9700 | | | | 941 | 941 | 0 | 21 | 0 | 0 | 0.88 |
| br2601C9800 | | | | 856 | 856 | 0 | 18 | 0 | 0 | 0.85 |
| br2601C9900 | | | | 775 | 775 | 0 | 25 | 0 | 0 | 0.82 |
| br2601C10000 | 681 | 709 | 573 | 607 | 696 | 20 | 75 | 8 | 6.39 | 0.79 |
| br2601C10200 | 530 | 544 | 445 | 445 | 553 | 14 | 264 | -4 | 3.59 | 0.70 |
| br2601C10400 | 401 | 412 | 308 | 320 | 427 | 15 | 162 | 6 | 2.44 | 0.61 |
| br2601C10600 | 255 | 298 | 218 | 235 | 320 | 113 | 875 | 16 | 14.47 | 0.51 |
| br2601C10800 | 166 | 263 | 154 | 155 | 234 | 95 | 795 | 26 | 8.79 | 0.42 |
| br2601C11000 | 168 | 168 | 108 | 112 | 166 | 436 | 832 | 99 | 28.70 | 0.33 |
| br2601C11200 | 81 | 115 | 80 | 80 | 113 | 66 | 674 | -9 | 3.17 | 0.25 |
| br2601C11400 | 79 | 79 | 58 | 58 | 76 | 52 | 272 | -6 | 1.71 | 0.18 |
| br2601C11600 | 119 | 119 | 34 | 42 | 49 | 324 | 379 | -78 | 8.69 | 0.13 |
| br2601C11800 | 46 | 46 | 21 | 32 | 30 | 137 | 180 | 8 | 2.64 | 0.09 |
| br2601C12000 | 33 | 43 | 24 | 25 | 18 | 875 | 881 | 230 | 13.79 | 0.06 |
| br2601C12200 | 27 | 27 | 19 | 20 | 11 | 67 | 139 | -6 | 0.75 | 0.04 |
| br2601C12400 | 17 | 17 | 16 | 16 | 6 | 2 | 87 | 0 | 0.02 | 0.02 |
| br2601C12600 | 17 | 17 | 12 | 12 | 3 | 54 | 142 | 25 | 0.36 | 0.01 |
| br2601C12800 | 16 | 16 | 12 | 12 | 1 | 27 | 158 | 1 | 0.13 | 0.01 |
| br2601C13000 | 13 | 13 | 10 | 10 | 1 | 54 | 115 | 5 | 0.25 | 0.00 |
| br2601C13200 | 11 | 11 | 10 | 10 | 1 | 92 | 150 | -5 | 0.43 | 0.00 |
| br2601C13400 | 9 | 9 | 7 | 7 | 1 | 103 | 114 | -6 | 0.33 | 0.00 |
| br2601C13600 | 11 | 11 | 6 | 7 | 1 | 129 | 536 | 30 | 0.57 | 0.00 |
| br2601P9000 | 5 | 5 | 5 | 5 | 4 | 44 | 111 | 1 | 0.11 | -0.01 |
| br2601P9100 | 6 | 6 | 5 | 5 | 6 | 3 | 50 | 0 | 0.01 | -0.02 |
| br2601P9200 | 7 | 8 | 7 | 8 | 9 | 15 | 137 | -5 | 0.06 | -0.03 |
| br2601P9300 | 8 | 8 | 8 | 8 | 13 | 2 | 88 | 0 | 0.01 | -0.04 |
| br2601P9400 | 12 | 12 | 12 | 12 | 19 | 4 | 72 | -2 | 0.03 | -0.05 |
| br2601P9500 | 14 | 14 | 14 | 14 | 26 | 17 | 190 | -1 | 0.12 | -0.07 |
| br2601P9600 | 17 | 19 | 17 | 19 | 35 | 13 | 128 | -5 | 0.12 | -0.09 |
| br2601P9700 | 26 | 26 | 25 | 25 | 47 | 13 | 76 | -9 | 0.18 | -0.12 |
| br2601P9800 | 31 | 39 | 29 | 34 | 62 | 164 | 380 | -41 | 2.72 | -0.14 |
| br2601P9900 | 43 | 52 | 39 | 49 | 80 | 14 | 158 | -3 | 0.30 | -0.18 |
| br2601P10000 | 52 | 72 | 52 | 66 | 102 | 374 | 878 | 181 | 11.42 | -0.21 |
| br2601P10200 | 91 | 119 | 90 | 110 | 158 | 129 | 523 | 16 | 7.14 | -0.30 |
| br2601P10400 | 149 | 195 | 149 | 187 | 232 | 63 | 488 | -1 | 5.38 | -0.39 |
| br2601P10600 | 182 | 294 | 182 | 278 | 325 | 205 | 424 | 7 | 25.59 | -0.49 |
| br2601P10800 | 1,183 | 1,183 | 356 | 417 | 439 | 9 | 59 | -1 | 2.12 | -0.58 |
| br2601P11000 | 496 | 566 | 496 | 566 | 570 | 5 | 88 | 3 | 1.33 | -0.67 |
| br2601P11200 | 760 | 760 | 720 | 758 | 718 | 5 | 39 | -1 | 1.84 | -0.75 |
| br2601P11400 | | | | 880 | 880 | 0 | 54 | 0 | 0 | -0.82 |
| br2601P11600 | 1,027 | 1,027 | 1,027 | 1,027 | 1,053 | 1 | 45 | 0 | 0.51 | -0.87 |
| br2601P11800 | | | | 1,234 | 1,234 | 0 | 18 | 0 | 0 | -0.91 |
| br2601P12000 | | | | 1,422 | 1,422 | 0 | 7 | 0 | 0 | -0.94 |
| br2601P12200 | | | | 1,614 | 1,614 | 0 | 2 | 0 | 0 | -0.96 |
| br2601P12400 | | | | 1,810 | 1,810 | 0 | 2 | 0 | 0 | -0.98 |
| br2601P12600 | | | | 2,007 | 2,007 | 0 | 1 | 0 | 0 | -0.99 |
| br2601P12800 | | | | 2,205 | 2,205 | 0 | 2 | 0 | 0 | -0.99 |
| br2601P13000 | | | | 2,405 | 2,405 | 0 | 3 | 0 | 0 | -1.00 |
| br2601P13200 | | | | 2,605 | 2,605 | 0 | 3 | 0 | 0 | -1.00 |
| br2601P13400 | | | | 2,805 | 2,805 | 0 | 3 | 0 | 0 | -1.00 |
| br2601P13600 | | | | 3,005 | 3,005 | 0 | 1 | 0 | 0 | -1.00 |
| br2602C9100 | | | | 1,479 | 1,479 | 0 | 0 | 0 | 0 | 0.96 |
| br2602C9200 | | | | 1,385 | 1,385 | 0 | 0 | 0 | 0 | 0.94 |
| br2602C9300 | | | | 1,293 | 1,293 | 0 | 0 | 0 | 0 | 0.93 |
| br2602C9400 | | | | 1,202 | 1,202 | 0 | 0 | 0 | 0 | 0.91 |
| br2602C9500 | | | | 1,114 | 1,114 | 0 | 0 | 0 | 0 | 0.89 |
| br2602C9600 | | | | 1,028 | 1,028 | 0 | 1 | 0 | 0 | 0.87 |
| br2602C9700 | | | | 945 | 945 | 0 | 3 | 0 | 0 | 0.84 |
| br2602C9800 | | | | 864 | 864 | 0 | 12 | 0 | 0 | 0.81 |
| br2602C9900 | | | | 788 | 788 | 0 | 7 | 0 | 0 | 0.78 |
| br2602C10000 | | | | 715 | 715 | 0 | 15 | 0 | 0 | 0.74 |
| br2602C10200 | | | | 580 | 580 | 0 | 9 | 0 | 0 | 0.67 |
| br2602C10400 | | | | 461 | 461 | 0 | 9 | 0 | 0 | 0.59 |
| br2602C10600 | | | | 359 | 359 | 0 | 10 | 0 | 0 | 0.50 |
| br2602C10800 | 257 | 257 | 257 | 257 | 274 | 20 | 16 | 5 | 2.61 | 0.42 |
| br2602C11000 | 202 | 203 | 202 | 202 | 205 | 18 | 15 | 2 | 1.82 | 0.34 |
| br2602C11200 | 163 | 163 | 163 | 163 | 150 | 19 | 15 | 6 | 1.52 | 0.27 |
| br2602C11400 | | | | 107 | 107 | 0 | 6 | 0 | 0 | 0.21 |
| br2602C11600 | 109 | 109 | 109 | 109 | 75 | 5 | 6 | 5 | 0.27 | 0.16 |
| br2602C11800 | | | | 51 | 51 | 0 | 4 | 0 | 0 | 0.12 |
| br2602P9100 | | | | 17 | 17 | 0 | 2 | 0 | 0 | -0.04 |
| br2602P9200 | | | | 23 | 23 | 0 | 3 | 0 | 0 | -0.06 |
| br2602P9300 | | | | 30 | 30 | 0 | 2 | 0 | 0 | -0.07 |
| br2602P9400 | | | | 39 | 39 | 0 | 2 | 0 | 0 | -0.09 |
| br2602P9500 | | | | 51 | 51 | 0 | 2 | 0 | 0 | -0.11 |
| br2602P9600 | | | | 65 | 65 | 0 | 3 | 0 | 0 | -0.13 |
| br2602P9700 | | | | 82 | 82 | 0 | 2 | 0 | 0 | -0.16 |
| br2602P9800 | 92 | 92 | 92 | 92 | 101 | 5 | 8 | 5 | 0.23 | -0.19 |
| br2602P9900 | 112 | 112 | 112 | 112 | 124 | 5 | 7 | 5 | 0.28 | -0.22 |
| br2602P10000 | | | | 151 | 151 | 0 | 4 | 0 | 0 | -0.25 |
| br2602P10200 | | | | 215 | 215 | 0 | 6 | 0 | 0 | -0.33 |
| br2602P10400 | | | | 296 | 296 | 0 | 1 | 0 | 0 | -0.41 |
| br2602P10600 | | | | 394 | 394 | 0 | 9 | 0 | 0 | -0.50 |
| br2602P10800 | | | | 509 | 509 | 0 | 0 | 0 | 0 | -0.58 |
| br2602P11000 | | | | 639 | 639 | 0 | 0 | 0 | 0 | -0.66 |
| br2602P11200 | | | | 784 | 784 | 0 | 0 | 0 | 0 | -0.73 |
| br2602P11400 | | | | 940 | 940 | 0 | 0 | 0 | 0 | -0.79 |
| br2602P11600 | | | | 1,108 | 1,108 | 0 | 0 | 0 | 0 | -0.84 |
| br2602P11800 | | | | 1,284 | 1,284 | 0 | 0 | 0 | 0 | -0.88 |
| br2605C9200 | | | | 1,479 | 1,479 | 0 | 0 | 0 | 0 | 0.88 |
| br2605C9300 | | | | 1,396 | 1,396 | 0 | 0 | 0 | 0 | 0.86 |
| br2605C9400 | | | | 1,313 | 1,313 | 0 | 0 | 0 | 0 | 0.84 |
| br2605C9500 | | | | 1,233 | 1,233 | 0 | 4 | 0 | 0 | 0.82 |
| br2605C9600 | | | | 1,156 | 1,156 | 0 | 3 | 0 | 0 | 0.80 |
| br2605C9700 | | | | 1,080 | 1,080 | 0 | 6 | 0 | 0 | 0.78 |
| br2605C9800 | | | | 1,009 | 1,009 | 0 | 8 | 0 | 0 | 0.75 |
| br2605C9900 | | | | 938 | 938 | 0 | 10 | 0 | 0 | 0.73 |
| br2605C10000 | | | | 872 | 872 | 0 | 11 | 0 | 0 | 0.70 |
| br2605C10200 | | | | 747 | 747 | 0 | 11 | 0 | 0 | 0.64 |
| br2605C10400 | | | | 634 | 634 | 0 | 8 | 0 | 0 | 0.58 |
| br2605C10600 | | | | 533 | 533 | 0 | 12 | 0 | 0 | 0.52 |
| br2605C10800 | | | | 444 | 444 | 0 | 15 | 0 | 0 | 0.47 |
| br2605C11000 | | | | 366 | 366 | 0 | 12 | 0 | 0 | 0.41 |
| br2605C11200 | | | | 300 | 300 | 0 | 16 | 0 | 0 | 0.35 |
| br2605C11400 | | | | 243 | 243 | 0 | 20 | 0 | 0 | 0.30 |
| br2605C11600 | | | | 195 | 195 | 0 | 27 | 0 | 0 | 0.26 |
| br2605C11800 | | | | 155 | 155 | 0 | 11 | 0 | 0 | 0.22 |
| br2605P9200 | | | | 80 | 80 | 0 | 16 | 0 | 0 | -0.12 |
| br2605P9300 | 103 | 105 | 103 | 105 | 96 | 3 | 13 | -3 | 0.16 | -0.13 |
| br2605P9400 | 119 | 121 | 119 | 121 | 113 | 3 | 15 | -2 | 0.18 | -0.15 |
| br2605P9500 | 134 | 135 | 134 | 135 | 133 | 3 | 19 | -2 | 0.20 | -0.17 |
| br2605P9600 | 154 | 156 | 154 | 156 | 155 | 3 | 17 | -2 | 0.23 | -0.20 |
| br2605P9700 | 177 | 179 | 177 | 179 | 179 | 3 | 16 | -3 | 0.27 | -0.22 |
| br2605P9800 | 203 | 203 | 203 | 203 | 207 | 2 | 18 | -2 | 0.20 | -0.24 |
| br2605P9900 | 231 | 231 | 231 | 231 | 237 | 2 | 18 | -2 | 0.23 | -0.27 |
| br2605P10000 | 263 | 263 | 263 | 263 | 270 | 2 | 17 | -2 | 0.26 | -0.30 |
| br2605P10200 | 336 | 336 | 336 | 336 | 344 | 2 | 14 | -2 | 0.34 | -0.35 |
| br2605P10400 | 424 | 424 | 424 | 424 | 430 | 1 | 11 | -1 | 0.21 | -0.41 |
| br2605P10600 | | | | 528 | 528 | 0 | 8 | 0 | 0 | -0.47 |
| br2605P10800 | | | | 638 | 638 | 0 | 6 | 0 | 0 | -0.53 |
| br2605P11000 | | | | 759 | 759 | 0 | 0 | 0 | 0 | -0.59 |
| br2605P11200 | | | | 892 | 892 | 0 | 0 | 0 | 0 | -0.64 |
| br2605P11400 | | | | 1,034 | 1,034 | 0 | 0 | 0 | 0 | -0.69 |
| br2605P11600 | | | | 1,185 | 1,185 | 0 | 0 | 0 | 0 | -0.74 |
| br2605P11800 | | | | 1,345 | 1,345 | 0 | 0 | 0 | 0 | -0.78 |
| 小计 | | 73,602 | 44,977 | 54 | 1,468.78 | |
打印